Raven Property Group Limited (RAV) Share Price

Date	Open	High	Low	Close*	Volume
29/10/2009	43.00p	43.50p	42.50p	43.50p	2042371
28/10/2009	41.50p	43.75p	41.00p	43.75p	709876
27/10/2009	42.50p	43.50p	42.50p	43.50p	188613
26/10/2009	43.25p	43.25p	43.25p	43.25p	159349
23/10/2009	42.00p	43.50p	42.00p	43.50p	176244
22/10/2009	42.00p	43.00p	41.50p	43.00p	210401
21/10/2009	42.75p	43.00p	42.00p	43.00p	205684
20/10/2009	43.00p	43.50p	42.25p	43.50p	286335
19/10/2009	43.00p	43.25p	42.25p	43.00p	656121
16/10/2009	42.25p	43.25p	42.25p	43.00p	85532
15/10/2009	43.75p	43.75p	42.00p	43.00p	615394
14/10/2009	43.25p	44.00p	41.75p	43.75p	1768702
13/10/2009	43.75p	44.00p	43.25p	44.00p	1366005
12/10/2009	42.50p	44.00p	42.50p	44.00p	4935949
09/10/2009	41.75p	43.75p	41.75p	43.00p	15887623
08/10/2009	41.75p	41.75p	41.00p	41.00p	1617426
07/10/2009	40.50p	42.00p	40.25p	41.00p	9765531
06/10/2009	38.75p	40.25p	38.75p	40.00p	11168734
05/10/2009	39.50p	40.00p	39.00p	39.00p	520257
02/10/2009	38.00p	39.00p	38.00p	38.00p	154581
01/10/2009	40.00p	40.00p	38.50p	38.50p	725921
30/09/2009	40.00p	40.25p	39.25p	39.25p	3277705
29/09/2009	39.75p	39.75p	38.50p	38.50p	1529269
28/09/2009	39.00p	39.50p	39.00p	39.00p	374282
25/09/2009	40.00p	40.25p	38.50p	39.50p	1840067
24/09/2009	41.75p	41.75p	40.00p	40.25p	1001579
23/09/2009	41.00p	41.50p	40.00p	40.00p	450436
22/09/2009	42.00p	42.00p	41.25p	41.50p	3014144
21/09/2009	42.00p	43.00p	41.50p	41.50p	1226871

*Close Price adjusted for both dividends and splits